Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.982	2.090	1.982	2.090	22,808	+0.11(+5.54%)
May 29, 2003	1.952	2.002	1.951	1.981	27,370	+0.05(+2.81%)
May 28, 2003	1.914	1.929	1.914	1.926	38,598	+0.02(+0.90%)
May 27, 2003	1.904	1.922	1.904	1.909	3,859	+0.01(+0.30%)
May 23, 2003	1.897	1.974	1.810	1.904	56,143	+0.01(+0.45%)
May 22, 2003	1.891	1.902	1.887	1.895	3,158	+0.00(+0.23%)
May 21, 2003	1.867	1.897	1.861	1.891	54,740	+0.02(+1.30%)
May 20, 2003	1.860	1.875	1.860	1.867	14,386	-0.01(-0.38%)
May 19, 2003	1.874	1.878	1.874	1.874	15,790	-0.00(-0.15%)
May 16, 2003	1.911	1.911	1.877	1.877	123,516	-0.04(-2.08%)
May 15, 2003	1.925	1.925	1.902	1.917	13,334	+0.00(+0.00%)
May 14, 2003	1.922	1.924	1.905	1.917	24,562	+0.01(+0.45%)
May 13, 2003	1.881	1.922	1.881	1.908	21,404	+0.01(+0.75%)
May 12, 2003	1.912	1.922	1.875	1.894	20,352	-0.02(-0.82%)
May 09, 2003	1.872	1.924	1.872	1.909	47,371	+0.04(+2.06%)
May 08, 2003	1.891	1.891	1.864	1.871	104,918	-0.02(-1.06%)
May 07, 2003	1.882	1.912	1.882	1.891	16,492	+0.01(+0.38%)
May 06, 2003	1.926	1.926	1.867	1.884	74,741	-0.01(-0.60%)
May 05, 2003	2.019	2.019	1.878	1.895	16,843	-0.13(-6.21%)
May 02, 2003	1.820	2.021	1.804	2.021	19,650	+0.21(+11.83%)
May 01, 2003	1.837	1.837	1.757	1.807	28,071	-0.03(-1.63%)
Apr 30, 2003	1.882	1.887	1.837	1.837	13,334	-0.03(-1.53%)
Apr 29, 2003	1.865	1.889	1.865	1.865	11,579	+0.00(+0.00%)
Apr 28, 2003	1.831	1.867	1.831	1.865	14,737	+0.03(+1.79%)
Apr 25, 2003	1.845	1.851	1.832	1.832	4,561	-0.01(-0.69%)
Apr 24, 2003	1.835	1.845	1.817	1.845	136,850	+0.03(+1.57%)
Apr 23, 2003	1.830	1.840	1.817	1.817	27,019	-0.02(-1.16%)
Apr 22, 2003	1.860	1.861	1.837	1.838	20,001	+0.00(+0.00%)
Apr 21, 2003	1.835	1.845	1.824	1.838	13,685	+0.03(+1.42%)
Apr 17, 2003	1.842	1.842	1.771	1.812	16,492	-0.03(-1.55%)
Apr 16, 2003	1.763	1.841	1.763	1.841	25,264	+0.01(+0.55%)
Apr 15, 2003	1.731	1.831	1.731	1.831	52,985	+0.10(+5.67%)
Apr 14, 2003	1.753	1.783	1.731	1.733	16,843	-0.01(-0.41%)
Apr 11, 2003	1.757	1.867	1.738	1.740	50,880	-0.02(-0.97%)
Apr 10, 2003	1.775	1.775	1.733	1.757	45,265	+0.00(+0.08%)
Apr 09, 2003	1.755	1.755	1.755	1.755	7,719	+0.00(+0.16%)
Apr 08, 2003	1.966	1.966	1.743	1.753	18,246	-0.17(-8.69%)
Apr 07, 2003	1.781	1.968	1.781	1.919	51,231	+0.13(+7.25%)
Apr 04, 2003	1.803	1.854	1.790	1.790	29,826	-0.01(-0.55%)
Apr 03, 2003	1.804	1.814	1.800	1.800	20,001	+0.00(+0.08%)
Apr 02, 2003	1.857	1.862	1.798	1.798	7,719	-0.05(-2.92%)
Apr 01, 2003	1.948	1.948	1.840	1.852	8,772	-0.10(-4.90%)
Mar 31, 2003	1.840	1.949	1.840	1.948	50,529	+0.10(+5.15%)
Mar 28, 2003	1.847	1.871	1.845	1.852	13,685	+0.01(+0.39%)
Mar 27, 2003	1.838	1.845	1.838	1.845	2,807	+0.02(+1.09%)
Mar 26, 2003	1.825	1.825	1.825	1.825	350	-0.01(-0.77%)
Mar 25, 2003	1.838	1.840	1.834	1.840	2,456	+0.02(+1.33%)
Mar 24, 2003	1.837	1.838	1.805	1.815	6,667	-0.03(-1.62%)
Mar 21, 2003	1.798	1.850	1.798	1.845	14,035	+0.07(+3.85%)
Mar 20, 2003	1.775	1.815	1.775	1.777	11,930	+0.00(+0.00%)
Mar 19, 2003	1.784	1.785	1.775	1.777	18,246	-0.02(-0.87%)
Mar 18, 2003	1.790	1.801	1.777	1.793	10,877	-0.01(-0.79%)
Mar 17, 2003	1.840	1.895	1.765	1.807	29,826	-0.04(-1.93%)
Mar 14, 2003	1.810	1.894	1.803	1.842	20,001	-0.01(-0.77%)
Mar 13, 2003	1.780	1.857	1.733	1.857	64,565	+0.08(+4.24%)
Mar 12, 2003	1.869	1.869	1.768	1.781	29,475	-0.10(-5.52%)
Mar 11, 2003	1.737	1.901	1.728	1.885	59,301	-0.02(-1.19%)
Mar 10, 2003	1.942	1.942	1.897	1.908	19,650	-0.02(-1.11%)
Mar 07, 2003	2.008	2.008	1.929	1.929	13,685	-0.09(-4.63%)
Mar 06, 2003	2.016	2.023	2.016	2.023	18,246	+0.00(+0.20%)
Mar 05, 2003	2.023	2.023	2.016	2.019	18,246	-0.00(-0.21%)
Mar 04, 2003	2.021	2.043	2.021	2.023	8,772	+0.01(+0.35%)
Mar 03, 2003	2.069	2.069	2.013	2.016	5,965	-0.06(-2.95%)
Feb 28, 2003	2.063	2.082	2.063	2.078	14,737	+0.02(+0.76%)
Feb 27, 2003	2.021	2.065	2.021	2.062	45,616	+0.04(+1.83%)
Feb 26, 2003	2.018	2.028	2.018	2.025	12,632	+0.00(+0.14%)
Feb 25, 2003	1.949	2.022	1.939	2.022	27,721	+0.07(+3.73%)
Feb 24, 2003	1.992	1.992	1.935	1.949	4,210	-0.04(-2.08%)
Feb 21, 2003	1.912	2.013	1.909	1.991	25,264	+0.07(+3.40%)
Feb 20, 2003	1.918	1.925	1.914	1.925	3,158	+0.01(+0.37%)
Feb 19, 2003	1.922	1.924	1.918	1.918	8,070	-0.02(-1.10%)
Feb 18, 2003	1.918	1.958	1.918	1.939	12,281	+0.01(+0.44%)
Feb 14, 2003	1.934	1.936	1.918	1.931	10,176	+0.01(+0.44%)
Feb 13, 2003	1.926	1.926	1.918	1.922	15,790	-0.01(-0.74%)
Feb 12, 2003	1.949	1.983	1.924	1.936	40,002	-0.05(-2.36%)
Feb 11, 2003	2.021	2.040	1.932	1.983	32,984	-0.05(-2.59%)
Feb 10, 2003	2.119	2.120	1.981	2.036	44,564	-0.08(-3.65%)
Feb 07, 2003	2.247	2.247	2.089	2.113	64,916	-0.14(-6.02%)
Feb 06, 2003	2.267	2.280	2.249	2.249	7,017	-0.02(-0.75%)
Feb 05, 2003	2.276	2.276	2.266	2.266	17,194	-0.01(-0.56%)
Feb 04, 2003	2.283	2.283	2.270	2.278	10,526	-0.03(-1.24%)
Feb 03, 2003	2.283	2.307	2.283	2.307	701	+0.01(+0.31%)
Jan 31, 2003	2.320	2.321	2.280	2.300	10,526	-0.01(-0.37%)
Jan 30, 2003	2.315	2.315	2.304	2.308	3,158	-0.01(-0.31%)
Jan 29, 2003	2.294	2.315	2.294	2.315	8,772	-0.01(-0.25%)
Jan 28, 2003	2.288	2.321	2.287	2.321	3,859	+0.04(+1.75%)
Jan 27, 2003	2.344	2.351	2.281	2.281	13,334	-0.07(-3.03%)
Jan 24, 2003	2.405	2.405	2.353	2.353	17,544	-0.05(-2.19%)
Jan 23, 2003	2.371	2.405	2.354	2.405	5,965	+0.05(+2.06%)
Jan 22, 2003	2.353	2.390	2.353	2.357	8,421	-0.01(-0.42%)
Jan 21, 2003	2.360	2.371	2.360	2.367	14,035	-0.01(-0.60%)
Jan 17, 2003	2.505	2.505	2.354	2.381	9,825	-0.11(-4.24%)
Jan 16, 2003	2.512	2.512	2.486	2.486	3,508	-0.01(-0.29%)
Jan 15, 2003	2.503	2.503	2.479	2.494	29,826	-0.01(-0.28%)
Jan 14, 2003	2.501	2.501	2.501	2.501	350	-0.04(-1.63%)
Jan 13, 2003	2.514	2.542	2.494	2.542	10,877	+0.05(+1.94%)
Jan 10, 2003	2.514	2.514	2.481	2.494	1,403	+0.00(+0.00%)
Jan 09, 2003	2.496	2.498	2.494	2.494	8,421	+0.02(+0.98%)
Jan 08, 2003	2.552	2.558	2.454	2.469	15,790	-0.11(-4.20%)
Jan 07, 2003	2.709	2.709	2.551	2.578	32,984	-0.17(-6.22%)
Jan 06, 2003	2.712	2.750	2.712	2.749	5,614	+0.03(+1.04%)
Jan 03, 2003	2.777	2.777	2.707	2.720	9,123	-0.01(-0.31%)
Jan 02, 2003	2.722	2.733	2.636	2.729	9,474	-0.12(-4.25%)
Dec 31, 2002	2.771	2.851	2.723	2.850	19,299	+0.07(+2.67%)
Dec 30, 2002	2.677	2.804	2.677	2.776	17,194	+0.06(+2.04%)
Dec 27, 2002	2.754	2.754	2.682	2.720	2,456	+0.01(+0.37%)
Dec 26, 2002	2.744	2.744	2.679	2.710	9,123	+0.01(+0.32%)
Dec 24, 2002	3.089	3.089	2.702	2.702	43,511	-0.39(-12.55%)
Dec 23, 2002	2.964	3.091	2.927	3.089	18,597	+0.10(+3.29%)
Dec 20, 2002	2.964	3.004	2.927	2.991	21,755	-0.01(-0.43%)
Dec 19, 2002	3.089	3.089	2.923	3.004	6,316	-0.07(-2.36%)
Dec 18, 2002	3.008	3.076	3.008	3.076	4,210	-0.01(-0.32%)
Dec 17, 2002	3.035	3.086	3.007	3.086	42,809	+0.07(+2.41%)
Dec 16, 2002	3.061	3.071	3.004	3.014	18,597	-0.06(-1.86%)
Dec 13, 2002	3.119	3.119	3.064	3.071	7,719	-0.02(-0.78%)
Dec 12, 2002	2.962	3.156	2.962	3.095	67,723	+0.16(+5.33%)
Dec 11, 2002	2.942	2.957	2.925	2.938	2,807	+0.04(+1.43%)
Dec 10, 2002	2.868	2.897	2.868	2.897	9,123	+0.03(+0.94%)
Dec 09, 2002	2.831	2.921	2.793	2.870	30,177	+0.00(+0.15%)
Dec 06, 2002	2.843	2.867	2.831	2.865	22,808	+0.00(+0.05%)
Dec 05, 2002	2.880	2.901	2.864	2.864	21,404	-0.02(-0.75%)
Dec 04, 2002	2.880	2.900	2.878	2.886	9,825	+0.01(+0.20%)
Dec 03, 2002	2.898	2.898	2.875	2.880	6,667	-0.02(-0.59%)
Dec 02, 2002	2.907	2.907	2.878	2.897	9,474	-0.00(-0.09%)
Nov 29, 2002	2.850	2.900	2.850	2.900	2,456	+0.07(+2.46%)
Nov 27, 2002	2.793	2.830	2.767	2.830	10,526	+0.04(+1.33%)
Nov 26, 2002	2.663	2.813	2.663	2.793	3,859	+0.01(+0.51%)
Nov 25, 2002	2.779	2.779	2.695	2.779	18,246	-0.07(-2.35%)
Nov 22, 2002	2.811	2.847	2.669	2.846	6,667	+0.03(+1.17%)
Nov 21, 2002	2.814	2.843	2.810	2.813	7,368	+0.01(+0.30%)
Nov 20, 2002	2.814	2.814	2.794	2.804	11,228	+0.01(+0.31%)
Nov 19, 2002	2.800	2.827	2.737	2.796	44,915	+0.03(+1.08%)
Nov 18, 2002	2.763	2.828	2.740	2.766	4,561	-0.02(-0.82%)
Nov 15, 2002	2.789	2.789	2.789	2.789	701	+0.03(+1.03%)
Nov 14, 2002	2.752	2.841	2.657	2.760	69,477	+0.07(+2.60%)
Nov 13, 2002	2.707	2.803	2.665	2.690	194,397	+0.01(+0.32%)
Nov 12, 2002	2.588	2.682	2.586	2.682	8,070	+0.09(+3.63%)
Nov 11, 2002	2.665	2.665	2.588	2.588	12,281	-0.03(-1.14%)
Nov 08, 2002	2.696	2.847	2.618	2.618	4,561	-0.16(-5.89%)
Nov 07, 2002	2.887	2.887	2.693	2.781	7,017	-0.14(-4.64%)
Nov 06, 2002	2.985	2.985	2.888	2.917	12,281	+0.09(+3.07%)
Nov 05, 2002	2.985	3.015	2.830	2.830	32,282	-0.13(-4.43%)
Nov 04, 2002	2.935	2.961	2.907	2.961	15,439	+0.03(+0.88%)
Nov 01, 2002	2.904	2.935	2.904	2.935	14,737	+0.01(+0.48%)
Oct 31, 2002	2.938	2.938	2.901	2.921	3,508	-0.02(-0.73%)
Oct 30, 2002	2.942	2.992	2.927	2.942	17,544	+0.00(+0.05%)
Oct 29, 2002	2.918	2.941	2.917	2.941	2,105	+0.02(+0.58%)
Oct 28, 2002	2.960	2.961	2.871	2.924	18,948	-0.03(-0.96%)
Oct 25, 2002	2.850	2.952	2.850	2.952	4,210	+0.06(+2.22%)
Oct 24, 2002	2.844	2.888	2.844	2.888	3,333	+0.03(+1.15%)
Oct 23, 2002	2.838	2.856	2.838	2.856	4,561	+0.01(+0.25%)
Oct 22, 2002	2.848	2.848	2.848	2.848	701	+0.00(+0.05%)
Oct 21, 2002	2.769	2.847	2.769	2.847	4,210	+0.04(+1.47%)
Oct 18, 2002	2.743	2.806	2.742	2.806	2,807	+0.07(+2.55%)
Oct 17, 2002	2.622	2.740	2.622	2.736	9,123	+0.10(+3.85%)
Oct 16, 2002	2.619	2.636	2.619	2.635	5,614	-0.01(-0.28%)
Oct 15, 2002	2.620	2.689	2.586	2.642	1,754	+0.01(+0.32%)
Oct 14, 2002	2.579	2.633	2.563	2.633	8,421	+0.06(+2.50%)
Oct 11, 2002	2.494	2.586	2.494	2.569	8,421	+0.00(+0.06%)
Oct 10, 2002	2.521	2.568	2.498	2.568	7,368	+0.04(+1.64%)
Oct 09, 2002	2.491	2.533	2.457	2.526	41,406	+0.03(+1.26%)
Oct 08, 2002	2.562	2.562	2.494	2.495	9,474	-0.07(-2.61%)
Oct 07, 2002	2.634	2.646	2.562	2.562	17,544	-0.11(-4.11%)
Oct 04, 2002	2.634	2.672	2.633	2.672	9,474	-0.01(-0.44%)
Oct 03, 2002	2.700	2.780	2.663	2.683	5,965	-0.02(-0.83%)
Oct 02, 2002	2.706	2.814	2.706	2.706	12,281	-0.10(-3.41%)
Oct 01, 2002	2.766	2.834	2.764	2.801	9,825	-0.03(-0.96%)
Sep 30, 2002	2.810	2.828	2.776	2.828	7,017	+0.02(+0.66%)
Sep 27, 2002	2.850	2.950	2.810	2.810	17,895	-0.04(-1.40%)
Sep 26, 2002	2.779	2.850	2.762	2.850	15,790	+0.02(+0.76%)
Sep 25, 2002	2.737	2.828	2.737	2.828	5,965	+0.01(+0.35%)
Sep 24, 2002	2.804	2.836	2.714	2.818	23,861	-0.03(-1.01%)
Sep 23, 2002	2.893	2.900	2.823	2.847	17,895	+0.00(+0.06%)
Sep 20, 2002	2.814	2.848	2.766	2.846	49,476	+0.02(+0.60%)
Sep 19, 2002	2.818	2.863	2.818	2.828	12,632	-0.07(-2.41%)
Sep 18, 2002	2.847	2.905	2.773	2.898	15,790	+0.01(+0.44%)
Sep 17, 2002	2.836	2.917	2.836	2.885	14,035	+0.00(+0.00%)
Sep 16, 2002	2.753	2.885	2.753	2.885	14,737	+0.04(+1.25%)
Sep 13, 2002	2.780	2.921	2.712	2.850	75,092	+0.14(+5.02%)
Sep 12, 2002	2.800	2.800	2.709	2.714	13,334	+0.00(+0.13%)
Sep 11, 2002	2.834	2.834	2.710	2.710	4,210	-0.08(-2.71%)
Sep 10, 2002	2.712	2.786	2.710	2.786	7,368	+0.04(+1.56%)
Sep 09, 2002	2.677	2.743	2.630	2.743	50,069	-0.00(-0.05%)
Sep 06, 2002	2.709	2.764	2.637	2.744	34,388	+0.02(+0.57%)
Sep 05, 2002	2.766	2.806	2.729	2.729	14,386	-0.07(-2.54%)
Sep 04, 2002	2.837	2.837	2.800	2.800	3,859	-0.06(-2.19%)
Sep 03, 2002	2.887	2.887	2.807	2.863	21,404	-0.06(-1.90%)
Aug 30, 2002	2.915	2.952	2.878	2.918	11,909	-0.03(-1.16%)
Aug 29, 2002	2.880	2.952	2.880	2.952	7,368	+0.07(+2.52%)
Aug 28, 2002	2.898	2.935	2.878	2.880	12,523	-0.02(-0.59%)
Aug 27, 2002	2.921	2.935	2.897	2.897	5,965	-0.02(-0.83%)
Aug 26, 2002	2.894	2.921	2.894	2.921	8,772	+0.01(+0.49%)
Aug 23, 2002	2.850	2.920	2.850	2.907	21,404	-0.04(-1.35%)
Aug 22, 2002	2.814	2.947	2.814	2.947	20,703	+0.10(+3.40%)
Aug 21, 2002	2.848	2.850	2.789	2.850	22,106	+0.00(+0.09%)
Aug 20, 2002	2.847	2.850	2.843	2.847	8,772	+0.04(+1.27%)
Aug 16, 2002	2.746	2.823	2.733	2.811	5,263	+0.05(+1.91%)
Aug 15, 2002	2.769	2.769	2.733	2.759	10,176	-0.04(-1.53%)
Aug 14, 2002	2.755	2.801	2.753	2.801	7,368	-0.01(-0.41%)
Aug 13, 2002	2.814	2.836	2.754	2.813	9,123	+0.03(+1.23%)
Aug 12, 2002	2.773	2.779	2.736	2.779	7,368	+0.02(+0.67%)
Aug 07, 2002	2.850	2.850	2.759	2.760	10,526	-0.08(-2.66%)
Aug 06, 2002	2.763	2.850	2.763	2.836	5,965	+0.04(+1.27%)
Aug 05, 2002	2.818	2.818	2.724	2.800	7,639	-0.01(-0.51%)
Aug 02, 2002	2.638	2.814	2.638	2.814	17,544	+0.30(+11.83%)
Aug 01, 2002	2.477	2.636	2.477	2.516	29,826	+0.04(+1.55%)
Jul 31, 2002	2.435	2.478	2.435	2.478	28,071	+0.05(+1.99%)
Jul 30, 2002	2.422	2.429	2.394	2.429	21,404	-0.01(-0.53%)
Jul 29, 2002	2.405	2.477	2.404	2.442	10,526	+0.04(+1.60%)
Jul 26, 2002	2.424	2.424	2.365	2.404	27,370	+0.02(+0.72%)
Jul 25, 2002	2.424	2.442	2.365	2.387	22,106	-0.04(-1.59%)
Jul 24, 2002	2.317	2.492	2.317	2.425	17,544	+0.10(+4.42%)
Jul 23, 2002	2.540	2.540	2.315	2.323	37,546	-0.21(-8.43%)
Jul 22, 2002	2.699	2.776	2.517	2.536	37,897	-0.32(-11.31%)
Jul 19, 2002	3.007	3.007	2.860	2.860	13,685	-0.31(-9.76%)
Jul 17, 2002	3.143	3.220	3.012	3.169	13,334	-0.05(-1.55%)
Jul 12, 2002	3.242	3.304	3.209	3.219	12,632	-0.09(-2.84%)
Jul 11, 2002	3.287	3.313	3.270	3.313	5,263	-0.04(-1.27%)
Jul 10, 2002	3.341	3.356	3.319	3.356	28,773	+0.02(+0.47%)
Jul 09, 2002	3.324	3.340	3.324	3.340	8,772	+0.02(+0.47%)
Jul 08, 2002	3.346	3.346	3.324	3.324	10,877	-0.02(-0.63%)
Jul 05, 2002	3.320	3.356	3.240	3.346	15,439	+0.02(+0.47%)
Jul 04, 2002	3.390	3.390	3.135	3.330	44,564	+0.00(+0.00%)
Jul 03, 2002	3.390	3.390	3.135	3.330	44,564	-0.06(-1.81%)
Jul 02, 2002	3.363	3.391	3.277	3.391	29,826	-0.03(-0.75%)
Jul 01, 2002	3.065	3.430	2.992	3.417	146,324	+0.16(+4.85%)
Jun 28, 2002	3.136	3.445	2.989	3.259	608,809	-0.05(-1.63%)
Jun 27, 2002	3.118	3.313	3.113	3.313	143,166	+0.18(+5.69%)
Jun 26, 2002	2.884	3.135	2.884	3.135	46,318	+0.02(+0.50%)
Jun 25, 2002	3.106	3.149	3.106	3.119	56,845	+0.02(+0.55%)
Jun 21, 2002	3.109	3.109	3.098	3.102	23,861	-0.00(-0.14%)
Jun 20, 2002	3.121	3.121	3.091	3.106	17,194	-0.01(-0.37%)
Jun 19, 2002	3.051	3.132	3.032	3.118	54,038	+0.05(+1.77%)
Jun 18, 2002	2.840	3.091	2.823	3.064	106,322	+0.21(+7.50%)
Jun 17, 2002	2.840	2.850	2.838	2.850	24,562	+0.00(+0.10%)
Jun 14, 2002	2.848	2.848	2.847	2.847	1,754	+0.00(+0.15%)
Jun 12, 2002	2.856	2.871	2.805	2.843	28,773	-0.04(-1.48%)
Jun 11, 2002	2.907	2.941	2.844	2.885	31,230	-0.04(-1.27%)
Jun 10, 2002	2.964	2.988	2.922	2.922	12,983	-0.07(-2.33%)
Jun 07, 2002	3.235	3.235	2.900	2.992	40,002	-0.27(-8.42%)
Jun 06, 2002	3.269	3.269	3.192	3.267	6,316	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.